NASDAQ:ALBO
Delisted
Albireo Pharma Inc Stock Price (Quote)
$44.15
+0 (+0%)
At Close: May 26, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.15 | $44.15 | Friday, 26th May 2023 ALBO stock ended at $44.15. During the day the stock fluctuated 0% from a day low at $44.15 to a day high of $44.15. |
| 90 days | $43.57 | $44.90 | |
| 52 weeks | $16.02 | $45.23 |
| Date | Open | High | Low | Close | Volume |
| Nov 25, 2022 | $21.88 | $22.65 | $21.63 | $22.01 | 38 622 |
| Nov 23, 2022 | $22.41 | $22.74 | $21.70 | $22.11 | 109 363 |
| Nov 22, 2022 | $21.78 | $22.36 | $21.00 | $22.31 | 126 072 |
| Nov 21, 2022 | $22.01 | $22.05 | $21.14 | $21.53 | 57 702 |
| Nov 18, 2022 | $22.47 | $23.41 | $22.01 | $22.10 | 97 156 |
| Nov 17, 2022 | $22.10 | $22.41 | $21.63 | $22.00 | 49 010 |
| Nov 16, 2022 | $22.36 | $22.46 | $21.72 | $22.22 | 87 538 |
| Nov 15, 2022 | $22.30 | $22.46 | $21.38 | $22.39 | 100 029 |
| Nov 14, 2022 | $21.48 | $22.05 | $20.81 | $21.96 | 91 371 |
| Nov 11, 2022 | $21.43 | $22.38 | $20.98 | $21.37 | 124 738 |
| Nov 10, 2022 | $19.39 | $21.55 | $18.72 | $21.54 | 182 946 |
| Nov 09, 2022 | $20.24 | $20.69 | $18.06 | $18.68 | 510 430 |
| Nov 08, 2022 | $22.41 | $22.47 | $21.58 | $22.15 | 342 258 |
| Nov 07, 2022 | $21.77 | $22.84 | $21.76 | $22.38 | 309 682 |
| Nov 04, 2022 | $21.96 | $22.30 | $21.05 | $21.58 | 142 530 |
| Nov 03, 2022 | $22.18 | $22.54 | $21.91 | $21.99 | 139 547 |
| Nov 02, 2022 | $22.50 | $23.09 | $22.00 | $22.40 | 163 607 |
| Nov 01, 2022 | $20.97 | $22.68 | $20.96 | $22.58 | 148 142 |
| Oct 31, 2022 | $21.09 | $21.50 | $20.47 | $20.52 | 141 332 |
| Oct 28, 2022 | $19.84 | $21.27 | $19.74 | $21.20 | 202 993 |
| Oct 27, 2022 | $20.24 | $20.33 | $19.50 | $19.71 | 164 309 |
| Oct 26, 2022 | $19.94 | $21.07 | $19.82 | $20.12 | 139 045 |
| Oct 25, 2022 | $19.85 | $20.42 | $19.85 | $19.93 | 161 209 |
| Oct 24, 2022 | $19.90 | $20.44 | $19.19 | $19.70 | 230 180 |
| Oct 21, 2022 | $20.38 | $20.38 | $19.75 | $20.01 | 188 156 |
